Stockscreener 앱 받기
1.547
2.28%
0.0345
시간 외 거래:
1.55
0.003
+0.19%
Gatekeeper Systems Inc. 주식 (GKPRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $1.64 | $1.44 | $0.195 | 393,277.0 | +2.28% |
| 2025-12-09 | $1.55 | $1.49 | $0.056 | 180,767.0 | -1.79% |
| 2025-12-08 | $1.58 | $1.54 | $0.043 | 127,425.0 | -1.00% |
| 2025-12-05 | $1.59 | $1.54 | $0.051 | 166,250.0 | +0.35% |
| 2025-12-04 | $1.60 | $1.47 | $0.13 | 634,586.0 | -1.65% |
| 2025-12-03 | $1.61 | $1.56 | $0.05 | 106,751.0 | -0.88% |
| 2025-12-02 | $1.63 | $1.58 | $0.0525 | 111,895.0 | -0.63% |
| 2025-12-01 | $1.67 | $1.57 | $0.10 | 250,243.0 | -4.36% |
| 2025-11-28 | $1.69 | $1.66 | $0.03 | 20,494.0 | +0.18% |
| 2025-11-26 | $1.68 | $1.64 | $0.04 | 124,809.0 | +1.21% |
| 2025-11-25 | $1.65 | $1.55 | $0.097 | 215,588.0 | +3.35% |
| 2025-11-24 | $1.61 | $1.52 | $0.09 | 203,030.0 | +4.83% |
| 2025-11-21 | $1.54 | $1.45 | $0.09 | 430,273.0 | +4.17% |
| 2025-11-20 | $1.63 | $1.44 | $0.19 | 793,938.0 | -4.44% |
| 2025-11-19 | $1.61 | $1.52 | $0.09 | 234,621.0 | +0.53% |
| 2025-11-18 | $1.55 | $1.48 | $0.07 | 395,640.0 | -0.91% |
Gatekeeper Systems Inc. 주식 (GKPRF) 연도별 가격 이력
이 심층 분석에서는 Gatekeeper Systems Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GKPRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gatekeeper Systems Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gatekeeper Systems Inc. 주식 (GKPRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.67 | $1.44 | $0.23 | 1,971,194.0 | -7.53% |
| 2025-11 | $1.94 | $1.44 | $0.50 | 11,288,942.0 | -11.74% |
| 2025-10 | $2.25 | $1.53 | $0.7182 | 12,284,130.0 | +23.89% |
| 2025-09 | $1.66 | $1.22 | $0.44 | 21,419,336.0 | +21.62% |
| 2025-08 | $1.30 | $0.8441 | $0.4559 | 7,673,800.0 | +38.24% |
| 2025-07 | $1.24 | $0.893 | $0.347 | 9,288,566.0 | -8.34% |
| 2025-06 | $1.06 | $0.438 | $0.622 | 9,541,033.0 | +127.19% |
| 2025-05 | $0.4512 | $0.2903 | $0.1609 | 4,527,663.0 | +43.99% |
| 2025-04 | $0.347 | $0.28 | $0.067 | 1,356,322.0 | -10.74% |
| 2025-03 | $0.3888 | $0.30 | $0.0888 | 1,515,313.0 | -6.98% |
| 2025-02 | $0.4406 | $0.2544 | $0.1862 | 2,931,144.0 | +16.03% |
| 2025-01 | $0.41 | $0.2128 | $0.1972 | 3,496,441.0 | -22.03% |
Gatekeeper Systems Inc. 주식 (GKPRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5099 | $0.372 | $0.1379 | 2,540,851.0 | -15.76% |
| 2024-11 | $0.4908 | $0.39 | $0.1008 | 1,483,089.0 | +9.71% |
| 2024-10 | $0.486 | $0.433 | $0.053 | 1,362,960.0 | -1.09% |
| 2024-09 | $0.50 | $0.3303 | $0.1698 | 2,147,410.0 | +24.63% |
| 2024-08 | $0.4088 | $0.33 | $0.0788 | 1,561,187.0 | -11.13% |
| 2024-07 | $0.53 | $0.36 | $0.17 | 2,118,878.0 | -11.89% |
| 2024-06 | $0.53 | $0.43 | $0.10 | 1,026,447.0 | -12.02% |
| 2024-05 | $0.55 | $0.4835 | $0.0665 | 907,122.0 | +1.18% |
| 2024-04 | $0.64 | $0.4819 | $0.1581 | 3,827,438.0 | -12.07% |
| 2024-03 | $0.61 | $0.4775 | $0.1325 | 2,021,947.0 | +20.23% |
| 2024-02 | $0.56 | $0.436 | $0.124 | 1,407,586.0 | +11.56% |
| 2024-01 | $0.4861 | $0.3559 | $0.1302 | 911,007.0 | +5.75% |
Gatekeeper Systems Inc. 주식 (GKPRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.4089 | $0.2595 | $0.1494 | 463,772.0 | +49.78% |
| 2023-11 | $0.2744 | $0.2369 | $0.0375 | 300,657.0 | +20.80% |
| 2023-10 | $0.285 | $0.226 | $0.059 | 439,221.0 | -20.42% |
| 2023-09 | $0.312 | $0.2342 | $0.0778 | 523,226.0 | +12.52% |
| 2023-08 | $0.2675 | $0.226 | $0.0415 | 141,004.0 | -4.79% |
| 2023-07 | $0.3013 | $0.2606 | $0.0407 | 665,344.0 | -10.76% |
| 2023-06 | $0.3555 | $0.2885 | $0.067 | 412,700.0 | -2.25% |
| 2023-05 | $0.363 | $0.2257 | $0.1374 | 916,233.0 | +31.22% |
| 2023-04 | $0.2736 | $0.1471 | $0.1265 | 1,459,613.0 | +55.12% |
| 2023-03 | $0.1679 | $0.1421 | $0.0258 | 407,574.0 | -0.60% |
| 2023-02 | $0.1849 | $0.1502 | $0.0347 | 668,699.0 | -18.44% |
| 2023-01 | $0.2118 | $0.1791 | $0.0327 | 230,000.0 | -6.05% |
5.71%
0.34%
자본화:
|
볼륨(24시간):